시장 데이터를 불러오는 중
전체 종목
Direxion Daily 10-Yr Treasury Bull 3x Shrs 과거 주가
Direxion Daily 10-Yr Treasury Bull 3x Shrs · TYD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily 10-Yr Treasury Bull 3x Shrs · TYD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,817 | ₩26,884 | ₩26,696 | ₩26,870 | +0.20% | 2.6만 |
| 2026.10.08 | ₩26,602 | ₩26,978 | ₩26,535 | ₩26,978 | +1.41% | 2.3만 |
| 2026.10.07 | ₩26,308 | ₩26,750 | ₩26,241 | ₩26,696 | +1.48% | 4.1만 |
| 2026.10.06 | ₩26,656 | ₩26,830 | ₩26,589 | ₩26,683 | +0.10% | 4.3만 |
| 2026.10.05 | ₩26,616 | ₩26,616 | ₩26,334 | ₩26,522 | -0.35% | 5.3만 |
| 2026.10.02 | ₩27,058 | ₩27,165 | ₩26,549 | ₩26,629 | -1.58% | 6.7만 |
| 2026.10.01 | ₩26,442 | ₩27,058 | ₩26,308 | ₩26,884 | +1.67% | 6.3만 |
| 2026.09.30 | ₩26,884 | ₩26,884 | ₩26,495 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,589 |
| -1.10% |
| 3.8만 |
| 2026.09.29 | ₩26,803 | ₩26,803 | ₩26,522 | ₩26,750 | -0.20% | 4.6만 |
|---|
| 2026.09.28 | ₩26,870 | ₩26,924 | ₩26,643 | ₩26,817 | -0.20% | 6.1만 |
|---|
| 2026.09.25 | ₩27,112 | ₩27,286 | ₩26,884 | ₩27,286 | +0.64% | 4만 |
|---|
| 2026.09.24 | ₩27,567 | ₩27,581 | ₩26,991 | ₩26,991 | -2.09% | 3만 |
|---|
| 2026.09.23 | ₩28,224 | ₩28,224 | ₩27,339 | ₩27,500 | -2.56% | 5만 |
|---|
| 2026.09.22 | ₩28,398 | ₩28,452 | ₩28,224 | ₩28,398 | 0.00% | 1.9만 |
|---|
| 2026.09.21 | ₩28,706 | ₩28,760 | ₩28,586 | ₩28,760 | +0.19% | 2.3만 |
|---|
| 2026.09.18 | ₩28,479 | ₩28,479 | ₩28,398 | ₩28,412 | -0.24% | 2.6만 |
|---|
| 2026.09.17 | ₩28,760 | ₩28,881 | ₩28,720 | ₩28,827 | +0.23% | 1.7만 |
|---|
| 2026.09.16 | ₩28,666 | ₩28,814 | ₩28,345 | ₩28,425 | -0.84% | 2.8만 |
|---|
| 2026.09.15 | ₩28,465 | ₩28,572 | ₩28,425 | ₩28,492 | +0.09% | 3만 |
|---|
| 2026.09.14 | ₩28,532 | ₩28,827 | ₩28,412 | ₩28,586 | +0.19% | 6.2만 |
|---|
| 2026.09.11 | ₩28,961 | ₩28,974 | ₩28,613 | ₩28,626 | -1.16% | 1.9만 |
|---|
| 2026.09.10 | ₩29,041 | ₩29,095 | ₩28,773 | ₩28,840 | -0.69% | 2.4만 |
|---|
| 2026.09.09 | ₩29,738 | ₩29,738 | ₩29,417 | ₩29,524 | -0.72% | 1.2만 |
|---|
| 2026.09.08 | ₩29,872 | ₩29,899 | ₩29,712 | ₩29,792 | -0.27% | 1.7만 |
|---|
| 2026.09.04 | ₩29,886 | ₩30,020 | ₩29,872 | ₩29,913 | +0.09% | 2만 |
|---|
| 2026.09.03 | ₩30,087 | ₩30,114 | ₩29,993 | ₩29,993 | -0.31% | 1.5만 |
|---|
| 2026.09.02 | ₩29,846 | ₩29,872 | ₩29,765 | ₩29,846 | 0.00% | 1.8만 |
|---|
| 2026.09.01 | ₩29,846 | ₩30,033 | ₩29,738 | ₩29,805 | -0.13% | 2.1만 |
|---|
| 2026.08.31 | ₩30,087 | ₩30,127 | ₩30,020 | ₩30,073 | -0.04% | 1.9만 |
|---|
| 2026.08.28 | ₩30,475 | ₩30,529 | ₩30,194 | ₩30,194 | -0.92% | 2만 |
|---|
| 2026.08.27 | ₩30,676 | ₩30,958 | ₩30,556 | ₩30,596 | -0.26% | 6.5천 |
|---|
| 2026.08.26 | ₩30,717 | ₩30,730 | ₩30,609 | ₩30,703 | -0.04% | 1.4만 |
|---|
| 2026.08.25 | ₩30,703 | ₩30,945 | ₩30,663 | ₩30,891 | +0.61% | 4.9만 |
|---|
| 2026.08.24 | ₩30,341 | ₩30,516 | ₩30,341 | ₩30,395 | +0.18% | 3.8만 |
|---|
| 2026.08.21 | ₩30,408 | ₩30,408 | ₩30,181 | ₩30,248 | -0.53% | 2.2만 |
|---|
| 2026.08.20 | ₩30,475 | ₩30,516 | ₩30,435 | ₩30,502 | +0.09% | 1.7만 |
|---|
| 2026.08.19 | ₩30,784 | ₩30,824 | ₩30,583 | ₩30,824 | +0.13% | 3.3만 |
|---|
| 2026.08.18 | ₩30,221 | ₩30,502 | ₩30,221 | ₩30,408 | +0.62% | 6.3천 |
|---|
| 2026.08.17 | ₩30,516 | ₩30,516 | ₩30,315 | ₩30,315 | -0.66% | 1.1만 |
|---|
| 2026.08.14 | ₩30,676 | ₩30,676 | ₩30,502 | ₩30,502 | -0.57% | 9.3천 |
|---|
| 2026.08.13 | ₩30,837 | ₩30,971 | ₩30,784 | ₩30,784 | -0.17% | 5.8천 |
|---|
| 2026.08.12 | ₩30,623 | ₩30,676 | ₩30,475 | ₩30,475 | -0.48% | 2.7만 |
|---|
| 2026.08.11 | ₩30,609 | ₩30,623 | ₩30,368 | ₩30,395 | -0.70% | 7천 |
|---|
| 2026.08.10 | ₩30,502 | ₩30,529 | ₩30,288 | ₩30,328 | -0.57% | 4.9만 |
|---|
| 2026.08.07 | ₩30,824 | ₩30,851 | ₩30,609 | ₩30,703 | -0.39% | 2.1만 |
|---|
| 2026.08.06 | ₩30,703 | ₩30,744 | ₩30,502 | ₩30,556 | -0.48% | 6천 |
|---|
| 2026.08.05 | ₩30,744 | ₩30,864 | ₩30,690 | ₩30,864 | +0.39% | 3.7천 |
|---|
| 2026.08.04 | ₩30,744 | ₩30,837 | ₩30,663 | ₩30,837 | +0.31% | 1.3만 |
|---|
| 2026.08.03 | ₩30,408 | ₩30,449 | ₩30,288 | ₩30,395 | -0.04% | 3.1만 |
|---|
| 2026.07.31 | ₩30,355 | ₩30,355 | ₩30,047 | ₩30,234 | -0.40% | 2.4만 |
|---|
| 2026.07.30 | ₩30,529 | ₩30,623 | ₩30,489 | ₩30,542 | +0.04% | 1.6만 |
|---|
| 2026.07.29 | ₩30,757 | ₩30,797 | ₩30,449 | ₩30,556 | -0.65% | 2.1만 |
|---|
| 2026.07.28 | ₩30,703 | ₩30,945 | ₩30,703 | ₩30,878 | +0.57% | 1.2만 |
|---|
| 2026.07.27 | ₩30,583 | ₩30,676 | ₩30,006 | ₩30,596 | +0.04% | 1.5만 |
|---|
| 2026.07.24 | ₩30,382 | ₩30,556 | ₩30,368 | ₩30,368 | -0.04% | 8.9천 |
|---|
| 2026.07.23 | ₩30,248 | ₩30,288 | ₩30,181 | ₩30,221 | -0.09% | 1.5만 |
|---|
| 2026.07.22 | ₩30,636 | ₩30,703 | ₩30,462 | ₩30,542 | -0.31% | 1.7만 |
|---|
| 2026.07.21 | ₩30,824 | ₩30,824 | ₩30,650 | ₩30,690 | -0.43% | 2.6만 |
|---|
| 2026.07.20 | ₩31,146 | ₩31,146 | ₩30,837 | ₩30,931 | -0.69% | 3.1만 |
|---|
| 2026.07.17 | ₩31,481 | ₩31,521 | ₩31,199 | ₩31,226 | -0.81% | 1.2만 |
|---|
| 2026.07.16 | ₩31,012 | ₩31,226 | ₩31,012 | ₩31,105 | +0.30% | 1.5만 |
|---|
| 2026.07.15 | ₩31,105 | ₩31,320 | ₩31,105 | ₩31,199 | +0.30% | 3.8천 |
|---|
| 2026.07.14 | ₩31,025 | ₩31,199 | ₩30,958 | ₩30,985 | -0.13% | 2.2만 |
|---|
| 2026.07.13 | ₩30,985 | ₩31,038 | ₩30,730 | ₩30,811 | -0.56% | 2.9만 |
|---|
| 2026.07.10 | ₩31,186 | ₩31,293 | ₩31,092 | ₩31,092 | -0.30% | 6.6천 |
|---|
| 2026.07.09 | ₩31,105 | ₩31,293 | ₩31,105 | ₩31,253 | +0.47% | 2.4만 |
|---|
| 2026.07.08 | ₩31,065 | ₩31,105 | ₩30,864 | ₩31,012 | -0.17% | 2.1만 |
|---|
| 2026.07.07 | ₩31,494 | ₩31,534 | ₩31,226 | ₩31,226 | -0.85% | 1.3만 |
|---|
| 2026.07.06 | ₩31,668 | ₩31,722 | ₩31,548 | ₩31,722 | +0.17% | 1.4만 |
|---|
| 2026.07.02 | ₩31,615 | ₩31,909 | ₩31,601 | ₩31,708 | +0.30% | 2.9만 |
|---|
| 2026.07.01 | ₩31,588 | ₩31,816 | ₩31,574 | ₩31,655 | +0.21% | 1.6만 |
|---|
| 2026.06.30 | ₩32,151 | ₩32,191 | ₩31,816 | ₩31,816 | -1.04% | 2.1만 |
|---|
| 2026.06.29 | ₩32,258 | ₩32,365 | ₩32,218 | ₩32,352 | +0.29% | 3.1만 |
|---|
| 2026.06.26 | ₩32,137 | ₩32,352 | ₩32,137 | ₩32,352 | +0.67% | 4만 |
|---|
| 2026.06.25 | ₩32,231 | ₩32,325 | ₩32,097 | ₩32,097 | -0.42% | 2.1만 |
|---|
| 2026.06.24 | ₩31,896 | ₩32,110 | ₩31,869 | ₩32,043 | +0.46% | 2.3만 |
|---|
| 2026.06.23 | ₩31,574 | ₩31,628 | ₩31,414 | ₩31,507 | -0.21% | 1.1만 |
|---|
| 2026.06.22 | ₩31,735 | ₩31,789 | ₩31,588 | ₩31,655 | -0.25% | 3만 |
|---|
| 2026.06.18 | ₩32,003 | ₩32,218 | ₩31,909 | ₩32,030 | +0.08% | 3.3만 |
|---|
| 2026.06.17 | ₩32,191 | ₩32,298 | ₩31,668 | ₩31,722 | -1.46% | 2만 |
|---|
| 2026.06.16 | ₩32,084 | ₩32,311 | ₩32,070 | ₩32,244 | +0.50% | 1.3만 |
|---|
| 2026.06.15 | ₩32,110 | ₩32,164 | ₩31,950 | ₩31,990 | -0.38% | 1.7만 |
|---|
| 2026.06.12 | ₩31,936 | ₩31,936 | ₩31,722 | ₩31,923 | -0.04% | 3.3만 |
|---|
| 2026.06.11 | ₩31,481 | ₩32,110 | ₩31,481 | ₩32,030 | +1.75% | 1.2만 |
|---|
| 2026.06.10 | ₩31,668 | ₩31,668 | ₩31,333 | ₩31,440 | -0.72% | 1.2만 |
|---|
| 2026.06.09 | ₩31,494 | ₩31,561 | ₩31,400 | ₩31,494 | 0.00% | 4.3만 |
|---|
| 2026.06.08 | ₩31,507 | ₩31,601 | ₩31,253 | ₩31,253 | -0.81% | 2.3만 |
|---|
| 2026.06.05 | ₩31,481 | ₩31,507 | ₩31,373 | ₩31,414 | -0.21% | 1.9만 |
|---|
| 2026.06.04 | ₩31,950 | ₩32,043 | ₩31,883 | ₩31,896 | -0.17% | 1.4만 |
|---|
| 2026.06.03 | ₩31,762 | ₩31,842 | ₩31,708 | ₩31,789 | +0.08% | 6.7천 |
|---|
| 2026.06.02 | ₩32,097 | ₩32,097 | ₩31,950 | ₩32,057 | -0.13% | 1만 |
|---|
| 2026.06.01 | ₩31,950 | ₩32,017 | ₩31,601 | ₩32,017 | +0.21% | 8.6천 |
|---|
| 2026.05.29 | ₩32,070 | ₩32,244 | ₩31,950 | ₩32,124 | +0.17% | 3.5만 |
|---|
| 2026.05.28 | ₩31,896 | ₩32,084 | ₩31,789 | ₩32,043 | +0.46% | 2만 |
|---|
| 2026.05.27 | ₩31,950 | ₩31,990 | ₩31,842 | ₩31,883 | -0.21% | 2.8만 |
|---|
| 2026.05.26 | ₩31,869 | ₩31,896 | ₩31,695 | ₩31,802 | -0.21% | 2.8만 |
|---|
| 2026.05.22 | ₩31,507 | ₩31,507 | ₩31,159 | ₩31,414 | -0.30% | 4.6천 |
|---|
| 2026.05.21 | ₩30,931 | ₩31,454 | ₩30,931 | ₩31,360 | +1.39% | 2만 |
|---|
| 2026.05.20 | ₩30,797 | ₩31,373 | ₩30,784 | ₩31,293 | +1.61% | 4.5만 |
|---|
| 2026.05.19 | ₩30,770 | ₩30,851 | ₩30,529 | ₩30,784 | +0.04% | 2.9만 |
|---|
| 2026.05.18 | ₩31,239 | ₩31,333 | ₩31,025 | ₩31,119 | -0.39% | 3.2만 |
|---|
| 2026.05.15 | ₩31,360 | ₩31,373 | ₩31,105 | ₩31,172 | -0.60% | 2만 |
|---|
| 2026.05.14 | ₩32,110 | ₩32,177 | ₩31,909 | ₩31,909 | -0.63% | 9.6천 |
|---|
| 2026.05.13 | ₩32,030 | ₩32,030 | ₩31,883 | ₩32,003 | -0.08% | 3.8만 |
|---|
| 2026.05.12 | ₩32,164 | ₩32,164 | ₩31,976 | ₩32,043 | -0.38% | 1.2만 |
|---|
| 2026.05.11 | ₩32,553 | ₩32,553 | ₩32,325 | ₩32,325 | -0.70% | 6만 |
|---|
| 2026.05.08 | ₩32,727 | ₩32,794 | ₩32,593 | ₩32,647 | -0.25% | 3.2만 |
|---|
| 2026.05.07 | ₩32,941 | ₩32,955 | ₩32,446 | ₩32,499 | -1.34% | 3만 |
|---|
| 2026.05.06 | ₩32,660 | ₩32,821 | ₩32,633 | ₩32,727 | +0.21% | 1.7만 |
|---|
| 2026.05.05 | ₩32,258 | ₩32,365 | ₩32,204 | ₩32,271 | +0.04% | 2.2만 |
|---|
| 2026.05.04 | ₩32,419 | ₩32,419 | ₩31,990 | ₩32,164 | -0.79% | 2.8만 |
|---|
| 2026.05.01 | ₩32,486 | ₩32,807 | ₩32,486 | ₩32,513 | +0.08% | 5.1천 |
|---|
| 2026.04.30 | ₩32,486 | ₩32,553 | ₩32,379 | ₩32,432 | -0.17% | 2.9만 |
|---|
| 2026.04.29 | ₩32,553 | ₩32,553 | ₩32,298 | ₩32,325 | -0.70% | 7.7천 |
|---|
| 2026.04.28 | ₩32,714 | ₩32,767 | ₩32,539 | ₩32,767 | +0.16% | 2만 |
|---|
| 2026.04.27 | ₩32,968 | ₩33,062 | ₩32,848 | ₩32,861 | -0.33% | 2.3만 |
|---|
| 2026.04.24 | ₩32,874 | ₩33,142 | ₩32,874 | ₩33,089 | +0.65% | 1.2만 |
|---|
| 2026.04.23 | ₩33,156 | ₩33,156 | ₩32,807 | ₩32,915 | -0.73% | 7.6천 |
|---|
| 2026.04.22 | ₩33,317 | ₩33,317 | ₩33,062 | ₩33,129 | -0.56% | 8.2천 |
|---|
| 2026.04.21 | ₩33,330 | ₩33,330 | ₩33,035 | ₩33,062 | -0.80% | 1.4만 |
|---|
| 2026.04.20 | ₩33,531 | ₩33,544 | ₩33,303 | ₩33,451 | -0.24% | 3.7만 |
|---|
| 2026.04.17 | ₩33,464 | ₩33,638 | ₩33,464 | ₩33,518 | +0.16% | 1.9만 |
|---|
| 2026.04.16 | ₩33,317 | ₩33,317 | ₩33,008 | ₩33,062 | -0.76% | 3.5만 |
|---|
| 2026.04.15 | ₩33,303 | ₩33,317 | ₩33,183 | ₩33,250 | -0.16% | 8.1천 |
|---|
| 2026.04.14 | ₩33,075 | ₩33,437 | ₩33,075 | ₩33,424 | +1.05% | 4천 |
|---|
| 2026.04.13 | ₩32,941 | ₩33,156 | ₩32,848 | ₩33,156 | +0.65% | 1만 |
|---|
| 2026.04.10 | ₩33,049 | ₩33,102 | ₩32,928 | ₩32,955 | -0.28% | 2.8만 |
|---|
| 2026.04.09 | ₩33,035 | ₩33,317 | ₩32,968 | ₩33,116 | +0.24% | 1.7만 |
|---|
| 2026.04.08 | ₩33,317 | ₩33,384 | ₩33,035 | ₩33,129 | -0.56% | 1.3만 |
|---|
| 2026.04.07 | ₩32,727 | ₩32,995 | ₩32,499 | ₩32,941 | +0.66% | 1.7만 |
|---|
| 2026.04.06 | ₩32,727 | ₩32,834 | ₩32,673 | ₩32,754 | +0.08% | 1.8만 |
|---|
| 2026.04.02 | ₩32,754 | ₩33,049 | ₩32,754 | ₩32,982 | +0.70% | 9.7천 |
|---|
| 2026.04.01 | ₩32,861 | ₩33,022 | ₩32,660 | ₩32,794 | -0.20% | 5.3만 |
|---|
| 2026.03.31 | ₩32,928 | ₩33,116 | ₩32,807 | ₩32,848 | -0.24% | 5.3만 |
|---|
| 2026.03.30 | ₩32,647 | ₩32,861 | ₩32,593 | ₩32,700 | +0.16% | 5.2만 |
|---|
| 2026.03.27 | ₩31,775 | ₩32,218 | ₩31,775 | ₩32,057 | +0.89% | 2.7만 |
|---|
| 2026.03.26 | ₩32,539 | ₩32,606 | ₩32,057 | ₩32,097 | -1.36% | 3.3만 |
|---|
| 2026.03.25 | ₩32,848 | ₩32,928 | ₩32,673 | ₩32,848 | 0.00% | 2.1만 |
|---|
| 2026.03.24 | ₩32,325 | ₩32,606 | ₩32,164 | ₩32,419 | +0.29% | 4.8만 |
|---|
| 2026.03.23 | ₩32,781 | ₩33,022 | ₩32,687 | ₩32,941 | +0.49% | 1.9만 |
|---|
| 2026.03.20 | ₩33,102 | ₩33,102 | ₩32,553 | ₩32,647 | -1.38% | 5.5만 |
|---|
| 2026.03.19 | ₩33,236 | ₩33,571 | ₩33,236 | ₩33,531 | +0.89% | 2.9만 |
|---|
| 2026.03.18 | ₩33,853 | ₩33,879 | ₩33,518 | ₩33,518 | -0.99% | 1만 |
|---|
| 2026.03.17 | ₩33,920 | ₩34,054 | ₩33,893 | ₩33,987 | +0.20% | 9.3만 |
|---|
| 2026.03.16 | ₩33,839 | ₩33,906 | ₩33,652 | ₩33,812 | -0.08% | 3.7만 |
|---|
| 2026.03.13 | ₩33,678 | ₩33,759 | ₩33,370 | ₩33,397 | -0.84% | 1.3만 |
|---|
| 2026.03.12 | ₩33,652 | ₩33,786 | ₩33,437 | ₩33,518 | -0.40% | 1.6만 |
|---|
| 2026.03.11 | ₩34,094 | ₩34,134 | ₩33,853 | ₩33,853 | -0.71% | 3.7만 |
|---|
| 2026.03.10 | ₩34,590 | ₩34,670 | ₩34,308 | ₩34,308 | -0.81% | 1.5만 |
|---|
| 2026.03.09 | ₩34,335 | ₩34,764 | ₩34,174 | ₩34,724 | +1.13% | 4.2만 |
|---|
| 2026.03.06 | ₩34,148 | ₩34,643 | ₩34,107 | ₩34,389 | +0.71% | 7.2만 |
|---|
| 2026.03.05 | ₩34,442 | ₩34,536 | ₩34,349 | ₩34,456 | +0.04% | 6.9만 |
|---|
| 2026.03.04 | ₩34,911 | ₩34,978 | ₩34,737 | ₩34,818 | -0.27% | 9.2천 |
|---|
| 2026.03.03 | ₩34,630 | ₩35,153 | ₩34,603 | ₩35,019 | +1.12% | 3.8만 |
|---|
| 2026.03.02 | ₩35,434 | ₩35,434 | ₩34,978 | ₩35,112 | -0.91% | 7.5만 |
|---|
| 2026.02.27 | ₩35,689 | ₩35,863 | ₩35,662 | ₩35,796 | +0.30% | 4.5만 |
|---|
| 2026.02.26 | ₩35,206 | ₩35,434 | ₩35,206 | ₩35,434 | +0.65% | 2.8만 |
|---|
| 2026.02.25 | ₩35,032 | ₩35,206 | ₩35,032 | ₩35,086 | +0.15% | 1.3만 |
|---|
| 2026.02.24 | ₩35,327 | ₩35,327 | ₩35,179 | ₩35,220 | -0.30% | 6.1만 |
|---|
| 2026.02.23 | ₩34,965 | ₩35,354 | ₩34,965 | ₩35,313 | +1.00% | 2만 |
|---|
| 2026.02.20 | ₩34,952 | ₩34,965 | ₩34,777 | ₩34,938 | -0.04% | 4.4만 |
|---|
| 2026.02.19 | ₩34,831 | ₩34,978 | ₩34,818 | ₩34,938 | +0.31% | 1.2만 |
|---|
| 2026.02.18 | ₩34,858 | ₩35,045 | ₩34,804 | ₩34,898 | +0.12% | 4만 |
|---|
| 2026.02.17 | ₩35,166 | ₩35,179 | ₩35,032 | ₩35,086 | -0.23% | 3.1만 |
|---|
| 2026.02.13 | ₩34,992 | ₩35,139 | ₩34,992 | ₩35,112 | +0.34% | 1.4만 |
|---|
| 2026.02.12 | ₩34,282 | ₩34,764 | ₩34,282 | ₩34,751 | +1.37% | 1.8만 |
|---|
| 2026.02.11 | ₩34,121 | ₩34,322 | ₩34,040 | ₩34,161 | +0.12% | 3.7만 |
|---|
| 2026.02.10 | ₩34,295 | ₩34,456 | ₩34,255 | ₩34,375 | +0.23% | 1.5만 |
|---|
| 2026.02.09 | ₩33,947 | ₩34,000 | ₩33,799 | ₩33,987 | +0.12% | 2만 |
|---|
| 2026.02.06 | ₩34,067 | ₩34,067 | ₩33,812 | ₩34,000 | -0.20% | 5.9만 |
|---|
| 2026.02.05 | ₩33,692 | ₩34,027 | ₩33,625 | ₩33,973 | +0.84% | 3.9만 |
|---|
| 2026.02.04 | ₩33,357 | ₩33,464 | ₩33,357 | ₩33,357 | 0.00% | 7.7천 |
|---|
| 2026.02.03 | ₩33,357 | ₩33,491 | ₩33,250 | ₩33,451 | +0.28% | 2.2만 |
|---|
| 2026.02.02 | ₩33,665 | ₩33,665 | ₩33,330 | ₩33,330 | -1.00% | 5.3만 |
|---|
| 2026.01.30 | ₩33,692 | ₩33,692 | ₩33,531 | ₩33,531 | -0.48% | 5.3만 |
|---|
| 2026.01.29 | ₩33,464 | ₩33,719 | ₩33,437 | ₩33,652 | +0.56% | 1.8만 |
|---|
| 2026.01.28 | ₩33,585 | ₩33,585 | ₩33,397 | ₩33,571 | -0.04% | 4.3만 |
|---|
| 2026.01.27 | ₩33,853 | ₩33,853 | ₩33,625 | ₩33,692 | -0.48% | 3.6만 |
|---|
| 2026.01.26 | ₩33,772 | ₩33,839 | ₩33,745 | ₩33,745 | -0.08% | 1.9만 |
|---|
| 2026.01.23 | ₩33,477 | ₩33,678 | ₩33,437 | ₩33,611 | +0.40% | 1.5만 |
|---|
| 2026.01.22 | ₩33,397 | ₩33,531 | ₩33,343 | ₩33,518 | +0.36% | 1.9만 |
|---|
| 2026.01.21 | ₩33,370 | ₩33,558 | ₩33,276 | ₩33,558 | +0.56% | 3.8만 |
|---|
| 2026.01.20 | ₩33,384 | ₩33,437 | ₩33,236 | ₩33,236 | -0.44% | 7.1만 |
|---|
| 2026.01.16 | ₩33,947 | ₩33,987 | ₩33,678 | ₩33,705 | -0.71% | 2.3만 |
|---|
| 2026.01.15 | ₩34,335 | ₩34,335 | ₩34,121 | ₩34,134 | -0.59% | 3.8만 |
|---|
| 2026.01.14 | ₩34,255 | ₩34,402 | ₩34,255 | ₩34,308 | +0.16% | 1만 |
|---|
| 2026.01.13 | ₩34,107 | ₩34,188 | ₩34,094 | ₩34,094 | -0.04% | 9.1천 |
|---|
| 2026.01.12 | ₩34,040 | ₩34,094 | ₩33,947 | ₩34,014 | -0.08% | 3.2만 |
|---|
| 2026.01.09 | ₩34,000 | ₩34,161 | ₩33,933 | ₩34,121 | +0.35% | 2.3만 |
|---|
| 2026.01.08 | ₩34,161 | ₩34,215 | ₩34,054 | ₩34,094 | -0.20% | 3.4만 |
|---|
| 2026.01.07 | ₩34,416 | ₩34,429 | ₩34,268 | ₩34,389 | -0.08% | 1.1만 |
|---|
| 2026.01.06 | ₩34,121 | ₩34,215 | ₩33,987 | ₩34,201 | +0.24% | 1.1만 |
|---|
| 2026.01.05 | ₩34,067 | ₩34,268 | ₩34,067 | ₩34,241 | +0.51% | 2.7만 |
|---|
| 2026.01.02 | ₩34,215 | ₩34,215 | ₩33,987 | ₩34,014 | -0.59% | 4.1만 |
|---|
| 2025.12.31 | ₩34,295 | ₩34,442 | ₩34,067 | ₩34,067 | -0.66% | 3.5만 |
|---|
| 2025.12.30 | ₩34,389 | ₩34,550 | ₩34,389 | ₩34,456 | +0.19% | 1.1만 |
|---|
| 2025.12.29 | ₩34,483 | ₩34,617 | ₩34,483 | ₩34,550 | +0.19% | 1.7만 |
|---|
| 2025.12.26 | ₩34,429 | ₩34,509 | ₩34,308 | ₩34,402 | -0.08% | 1만 |
|---|
| 2025.12.24 | ₩34,215 | ₩34,362 | ₩34,201 | ₩34,335 | +0.35% | 6.5천 |
|---|
| 2025.12.23 | ₩33,906 | ₩34,134 | ₩33,879 | ₩34,081 | +0.51% | 7만 |
|---|
| 2025.12.22 | ₩34,496 | ₩34,536 | ₩34,429 | ₩34,483 | -0.04% | 2.3만 |
|---|
| 2025.12.19 | ₩34,697 | ₩34,724 | ₩34,590 | ₩34,643 | -0.15% | 2.9만 |
|---|
| 2025.12.18 | ₩34,871 | ₩34,978 | ₩34,791 | ₩34,885 | +0.04% | 9.9천 |
|---|
| 2025.12.17 | ₩34,590 | ₩34,657 | ₩34,496 | ₩34,617 | +0.08% | 1.5만 |
|---|
| 2025.12.16 | ₩34,389 | ₩34,670 | ₩34,322 | ₩34,657 | +0.78% | 5.2만 |
|---|
| 2025.12.15 | ₩34,483 | ₩34,643 | ₩34,322 | ₩34,402 | -0.23% | 5.2천 |
|---|
| 2025.12.12 | ₩34,268 | ₩34,389 | ₩34,268 | ₩34,322 | +0.16% | 5.3만 |
|---|
| 2025.12.11 | ₩34,831 | ₩34,898 | ₩34,576 | ₩34,576 | -0.73% | 2.2만 |
|---|
| 2025.12.10 | ₩34,255 | ₩34,643 | ₩34,215 | ₩34,603 | +1.02% | 5.2만 |
|---|
| 2025.12.09 | ₩34,576 | ₩34,576 | ₩34,241 | ₩34,255 | -0.93% | 3.5만 |
|---|
| 2025.12.08 | ₩34,630 | ₩34,630 | ₩34,255 | ₩34,442 | -0.54% | 3만 |
|---|
| 2025.12.05 | ₩34,911 | ₩34,911 | ₩34,590 | ₩34,643 | -0.77% | 1.8만 |
|---|
| 2025.12.04 | ₩35,139 | ₩35,139 | ₩34,871 | ₩34,925 | -0.61% | 1.4만 |
|---|
| 2025.12.03 | ₩35,246 | ₩35,340 | ₩35,086 | ₩35,233 | -0.04% | 4.7만 |
|---|
| 2025.12.02 | ₩34,885 | ₩35,112 | ₩34,844 | ₩35,019 | +0.38% | 6.1만 |
|---|
| 2025.12.01 | ₩35,005 | ₩35,179 | ₩34,938 | ₩34,952 | -0.15% | 7.9만 |
|---|
| 2025.11.28 | ₩35,742 | ₩35,742 | ₩35,461 | ₩35,528 | -0.60% | 8.9천 |
|---|
| 2025.11.26 | ₩35,622 | ₩35,796 | ₩35,501 | ₩35,769 | +0.41% | 1.1만 |
|---|
| 2025.11.25 | ₩35,515 | ₩35,796 | ₩35,515 | ₩35,702 | +0.53% | 2만 |
|---|
| 2025.11.24 | ₩35,461 | ₩35,488 | ₩35,273 | ₩35,461 | 0.00% | 3.6만 |
|---|
| 2025.11.21 | ₩35,246 | ₩35,313 | ₩35,099 | ₩35,260 | +0.04% | 1.9만 |
|---|
| 2025.11.20 | ₩34,791 | ₩35,045 | ₩34,791 | ₩35,019 | +0.65% | 2만 |
|---|
| 2025.11.19 | ₩34,885 | ₩34,898 | ₩34,670 | ₩34,764 | -0.35% | 4.1만 |
|---|
| 2025.11.18 | ₩35,019 | ₩35,019 | ₩34,630 | ₩34,871 | -0.42% | 3.4만 |
|---|
| 2025.11.17 | ₩34,657 | ₩34,764 | ₩34,590 | ₩34,657 | 0.00% | 3만 |
|---|
| 2025.11.14 | ₩34,978 | ₩34,978 | ₩34,509 | ₩34,603 | -1.07% | 7.7천 |
|---|
| 2025.11.13 | ₩34,898 | ₩34,938 | ₩34,657 | ₩34,777 | -0.35% | 4.9만 |
|---|
| 2025.11.12 | ₩35,019 | ₩35,112 | ₩34,978 | ₩35,059 | +0.11% | 1.3만 |
|---|
| 2025.11.11 | ₩35,086 | ₩35,112 | ₩34,965 | ₩35,019 | -0.19% | 2.6만 |
|---|
| 2025.11.10 | ₩34,818 | ₩34,844 | ₩34,697 | ₩34,724 | -0.27% | 2.9만 |
|---|
| 2025.11.07 | ₩34,777 | ₩35,112 | ₩34,777 | ₩34,938 | +0.46% | 5만 |
|---|
| 2025.11.06 | ₩34,710 | ₩34,952 | ₩34,697 | ₩34,858 | +0.42% | 2.3만 |
|---|
| 2025.11.05 | ₩34,670 | ₩34,697 | ₩34,335 | ₩34,335 | -0.97% | 3.5만 |
|---|
| 2025.11.04 | ₩34,791 | ₩34,925 | ₩34,791 | ₩34,844 | +0.15% | 3만 |
|---|
| 2025.11.03 | ₩34,697 | ₩34,818 | ₩34,643 | ₩34,777 | +0.23% | 5.4만 |
|---|
| 2025.10.31 | ₩34,804 | ₩34,938 | ₩34,751 | ₩34,791 | -0.04% | 4만 |
|---|
| 2025.10.30 | ₩34,657 | ₩34,992 | ₩34,617 | ₩34,844 | +0.54% | 3.7만 |
|---|
| 2025.10.29 | ₩35,555 | ₩35,555 | ₩34,911 | ₩34,978 | -1.62% | 4.6만 |
|---|
| 2025.10.28 | ₩35,461 | ₩35,716 | ₩35,461 | ₩35,635 | +0.49% | 2.2만 |
|---|
| 2025.10.27 | ₩35,407 | ₩35,582 | ₩35,287 | ₩35,582 | +0.49% | 3.2만 |
|---|
| 2025.10.24 | ₩35,582 | ₩35,622 | ₩35,407 | ₩35,582 | 0.00% | 2.3만 |
|---|
| 2025.10.23 | ₩35,649 | ₩35,729 | ₩35,501 | ₩35,501 | -0.41% | 2.5만 |
|---|
| 2025.10.22 | ₩35,863 | ₩35,943 | ₩35,702 | ₩35,943 | +0.22% | 4.5만 |
|---|
| 2025.10.21 | ₩35,850 | ₩35,943 | ₩35,823 | ₩35,850 | 0.00% | 3.2만 |
|---|
| 2025.10.20 | ₩35,742 | ₩35,742 | ₩35,555 | ₩35,689 | -0.15% | 8.4만 |
|---|
| 2025.10.17 | ₩35,729 | ₩35,729 | ₩35,447 | ₩35,555 | -0.49% | 5.9만 |
|---|
| 2025.10.16 | ₩35,246 | ₩35,823 | ₩35,233 | ₩35,783 | +1.52% | 7.2만 |
|---|
| 2025.10.15 | ₩35,474 | ₩35,568 | ₩35,233 | ₩35,273 | -0.57% | 1.2만 |
|---|
| 2025.10.14 | ₩35,206 | ₩35,474 | ₩35,206 | ₩35,461 | +0.72% | 3.8만 |
|---|
| 2025.10.13 | ₩35,166 | ₩35,220 | ₩35,005 | ₩35,206 | +0.11% | 11.9만 |
|---|
| 2025.10.10 | ₩34,818 | ₩35,220 | ₩34,777 | ₩35,153 | +0.96% | 5.9만 |
|---|